36,560$
0,97%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 36,44 | 36,76 | 36,21 | 36,57 | 1,08% | 145.755,00 |
| 01.05.2024 | 35,26 | 36,78 | 34,76 | 36,18 | 3,34% | 130.282,00 |
| 30.04.2024 | 35,13 | 35,24 | 34,74 | 35,01 | -0,74% | 121.689,00 |
| 29.04.2024 | 36,00 | 36,12 | 35,26 | 35,27 | -1,95% | 129.737,00 |
| 26.04.2024 | 35,66 | 36,17 | 35,50 | 35,97 | 0,64% | 96.728,00 |
| 25.04.2024 | 35,49 | 35,86 | 35,09 | 35,74 | -0,45% | 178.966,00 |
| 24.04.2024 | 35,32 | 35,99 | 35,10 | 35,90 | -0,33% | 175.061,00 |
| 23.04.2024 | 35,60 | 36,51 | 34,70 | 36,02 | 3,45% | 185.611,00 |
| 22.04.2024 | 34,59 | 35,01 | 34,50 | 34,82 | 0,61% | 99.554,00 |
| 19.04.2024 | 33,16 | 34,67 | 33,11 | 34,61 | 3,84% | 180.126,00 |
| 18.04.2024 | 33,04 | 33,53 | 33,04 | 33,33 | 0,86% | 107.177,00 |
| 17.04.2024 | 33,40 | 33,58 | 33,00 | 33,05 | -0,14% | 81.748,00 |
| 16.04.2024 | 33,21 | 33,35 | 32,93 | 33,09 | -1,31% | 94.877,00 |
| 15.04.2024 | 33,75 | 34,20 | 33,16 | 33,53 | -0,97% | 103.218,00 |
| 12.04.2024 | 33,64 | 34,12 | 33,52 | 33,86 | -0,32% | 149.402,00 |
| 11.04.2024 | 34,21 | 34,31 | 33,72 | 33,97 | -0,44% | 103.716,00 |
| 10.04.2024 | 35,16 | 35,16 | 33,72 | 34,12 | -5,51% | 205.837,00 |
| 09.04.2024 | 35,96 | 36,21 | 35,79 | 36,11 | 0,95% | 89.885,00 |
| 08.04.2024 | 35,69 | 36,16 | 35,61 | 35,77 | 0,20% | 125.423,00 |
| 05.04.2024 | 35,02 | 35,83 | 34,69 | 35,70 | 0,90% | 260.728,00 |
| 04.04.2024 | 35,94 | 36,06 | 35,09 | 35,38 | -0,23% | 173.499,00 |
| 03.04.2024 | 35,37 | 35,78 | 34,95 | 35,46 | -0,42% | 189.720,00 |
| 02.04.2024 | 35,52 | 35,62 | 35,13 | 35,61 | -1,08% | 239.963,00 |
| 01.04.2024 | 36,64 | 36,64 | 35,78 | 36,00 | -1,85% | 363.194,00 |
| 28.03.2024 | 36,53 | 36,84 | 36,19 | 36,68 | -0,05% | 427.072,00 |
| 27.03.2024 | 35,00 | 36,83 | 34,94 | 36,70 | 3,18% | 461.774,00 |
| 26.03.2024 | 36,21 | 36,27 | 35,44 | 35,57 | -0,78% | 733.544,00 |
| 25.03.2024 | 35,57 | 36,08 | 35,55 | 35,85 | 0,79% | 207.380,00 |
| 22.03.2024 | 36,10 | 36,22 | 35,21 | 35,57 | -0,89% | 510.090,00 |
| 21.03.2024 | 35,10 | 36,12 | 35,10 | 35,89 | 4,73% | 301.297,00 |
| 20.03.2024 | 32,85 | 34,65 | 32,79 | 34,27 | 3,44% | 99.428,00 |
| 19.03.2024 | 33,11 | 33,71 | 33,07 | 33,13 | -0,75% | 152.251,00 |
| 18.03.2024 | 33,92 | 34,50 | 33,33 | 33,38 | -1,74% | 77.169,00 |
| 15.03.2024 | 33,14 | 34,08 | 33,14 | 33,97 | 2,26% | 658.163,00 |
| 14.03.2024 | 34,09 | 34,10 | 33,00 | 33,22 | -2,92% | 165.117,00 |
| 13.03.2024 | 34,10 | 34,66 | 34,01 | 34,22 | -0,12% | 94.050,00 |
| 12.03.2024 | 34,85 | 35,18 | 34,24 | 34,26 | -2,59% | 88.359,00 |
| 11.03.2024 | 35,00 | 35,48 | 35,00 | 35,17 | 0,23% | 111.664,00 |
| 08.03.2024 | 35,76 | 35,76 | 34,97 | 35,09 | -0,40% | 100.462,00 |
| 07.03.2024 | 35,59 | 35,80 | 35,04 | 35,23 | 0,26% | 138.122,00 |
| 06.03.2024 | 35,51 | 35,93 | 34,62 | 35,14 | -0,99% | 136.989,00 |
| 05.03.2024 | 34,28 | 35,56 | 34,28 | 35,49 | 3,32% | 195.793,00 |
| 04.03.2024 | 34,44 | 35,21 | 34,19 | 34,35 | -0,03% | 172.417,00 |
| 01.03.2024 | 34,21 | 34,40 | 33,57 | 34,36 | -0,06% | 146.997,00 |
| 29.02.2024 | 34,15 | 34,71 | 33,96 | 34,38 | 1,72% | 157.431,00 |
| 28.02.2024 | 33,41 | 33,92 | 33,35 | 33,80 | 0,06% | 116.659,00 |
| 27.02.2024 | 33,90 | 34,16 | 33,54 | 33,78 | 0,33% | 122.731,00 |
| 26.02.2024 | 34,31 | 34,55 | 33,66 | 33,67 | -2,09% | 122.057,00 |
| 23.02.2024 | 34,26 | 34,80 | 34,00 | 34,39 | 0,26% | 120.721,00 |
| 22.02.2024 | 34,13 | 34,40 | 33,66 | 34,30 | -0,06% | 189.516,00 |
| 21.02.2024 | 34,65 | 34,67 | 34,20 | 34,32 | -1,32% | 104.423,00 |
| 20.02.2024 | 34,69 | 35,36 | 34,63 | 34,78 | -0,94% | 95.120,00 |
| 16.02.2024 | 35,28 | 35,61 | 34,86 | 35,11 | -1,57% | 167.526,00 |
| 15.02.2024 | 34,81 | 35,95 | 34,73 | 35,67 | 3,03% | 113.960,00 |
| 14.02.2024 | 34,53 | 34,90 | 34,13 | 34,62 | 2,82% | 174.974,00 |
| 13.02.2024 | 34,15 | 34,47 | 33,25 | 33,67 | -4,10% | 263.371,00 |
| 12.02.2024 | 34,27 | 35,53 | 34,27 | 35,11 | 2,45% | 203.568,00 |
| 09.02.2024 | 33,60 | 34,50 | 33,31 | 34,27 | 2,02% | 217.601,00 |
| 08.02.2024 | 33,67 | 33,89 | 33,19 | 33,59 | -0,36% | 183.830,00 |
| 07.02.2024 | 33,90 | 34,10 | 33,10 | 33,71 | -0,15% | 228.436,00 |
| 06.02.2024 | 33,85 | 34,54 | 33,50 | 33,76 | -0,53% | 388.216,00 |
| 05.02.2024 | 34,13 | 34,52 | 33,44 | 33,94 | -1,57% | 191.662,00 |
| 02.02.2024 | 34,20 | 34,71 | 34,13 | 34,48 | -1,00% | 188.734,00 |
| 01.02.2024 | 35,84 | 36,04 | 34,12 | 34,83 | -2,11% | 201.183,00 |
| 31.01.2024 | 36,62 | 37,44 | 35,53 | 35,58 | -4,07% | 220.535,00 |
| 30.01.2024 | 37,84 | 38,00 | 37,06 | 37,09 | -2,29% | 183.157,00 |
| 29.01.2024 | 37,30 | 37,97 | 37,07 | 37,96 | 2,59% | 228.825,00 |
| 26.01.2024 | 37,49 | 37,62 | 36,81 | 37,00 | 0,00% | 174.349,00 |
| 25.01.2024 | 38,25 | 38,30 | 36,61 | 37,00 | -2,45% | 143.810,00 |
| 24.01.2024 | 39,34 | 40,26 | 37,36 | 37,93 | -3,29% | 191.018,00 |
| 23.01.2024 | 41,06 | 41,06 | 39,14 | 39,22 | -3,83% | 218.231,00 |
| 22.01.2024 | 39,84 | 40,85 | 39,59 | 40,78 | 3,21% | 181.613,00 |
| 19.01.2024 | 38,93 | 39,53 | 38,39 | 39,51 | 2,23% | 146.172,00 |
| 18.01.2024 | 38,91 | 39,47 | 38,29 | 38,65 | -0,36% | 107.564,00 |
| 17.01.2024 | 38,11 | 39,24 | 38,11 | 38,79 | -0,18% | 165.451,00 |
| 16.01.2024 | 39,25 | 39,56 | 38,71 | 38,86 | -2,21% | 188.005,00 |
| 12.01.2024 | 40,18 | 40,34 | 39,27 | 39,74 | -0,48% | 91.851,00 |
| 11.01.2024 | 40,02 | 40,03 | 39,17 | 39,93 | -0,94% | 284.751,00 |
| 10.01.2024 | 40,06 | 40,50 | 39,89 | 40,31 | -0,02% | 100.864,00 |
| 09.01.2024 | 40,38 | 40,52 | 39,91 | 40,32 | -1,51% | 73.768,00 |
| 08.01.2024 | 40,50 | 40,95 | 40,33 | 40,94 | 1,09% | 70.233,00 |
| 05.01.2024 | 40,38 | 40,96 | 40,37 | 40,50 | -0,47% | 116.658,00 |
| 04.01.2024 | 40,89 | 41,25 | 40,62 | 40,69 | 0,12% | 83.810,00 |
| 03.01.2024 | 42,07 | 42,07 | 40,57 | 40,64 | -3,72% | 148.755,00 |
| 02.01.2024 | 41,61 | 42,87 | 41,61 | 42,21 | 0,72% | 87.429,00 |
| 29.12.2023 | 42,84 | 42,90 | 41,81 | 41,91 | -2,65% | 158.104,00 |
| 28.12.2023 | 43,19 | 43,29 | 42,71 | 43,05 | -0,65% | 111.249,00 |
| 27.12.2023 | 43,55 | 43,77 | 43,03 | 43,33 | -0,12% | 97.275,00 |
| 26.12.2023 | 42,80 | 43,62 | 42,80 | 43,38 | 1,93% | 120.122,00 |
| 22.12.2023 | 42,60 | 43,09 | 42,47 | 42,56 | 0,85% | 130.312,00 |
| 21.12.2023 | 42,25 | 42,26 | 41,52 | 42,20 | 0,25% | 128.068,00 |
| 20.12.2023 | 41,57 | 43,38 | 41,48 | 42,10 | 1,07% | 296.030,00 |
| 19.12.2023 | 41,22 | 42,20 | 41,22 | 41,65 | 1,31% | 124.550,00 |
| 18.12.2023 | 41,68 | 41,80 | 40,86 | 41,11 | -0,84% | 154.965,00 |
| 15.12.2023 | 41,79 | 42,02 | 41,29 | 41,46 | -0,12% | 1.558.250,00 |
| 14.12.2023 | 41,49 | 42,27 | 41,09 | 41,51 | 2,29% | 177.651,00 |
| 13.12.2023 | 38,52 | 40,66 | 38,36 | 40,58 | 5,59% | 235.015,00 |
| 12.12.2023 | 38,91 | 38,91 | 38,39 | 38,43 | -1,39% | 100.712,00 |
| 11.12.2023 | 39,15 | 39,26 | 38,75 | 38,97 | 0,00% | 84.780,00 |
| 08.12.2023 | 38,60 | 39,03 | 38,24 | 38,97 | 1,01% | 120.787,00 |